Tencent Music Entertainment

1698
🏛️ hong-kong →
90.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 34.00 34.00 33.40 34.00 0.0M
2023-12-28 33.25 35.55 33.20 34.10 0.0M
2023-12-27 33.15 33.65 32.70 33.25 0.0M
2023-12-22 33.90 33.95 33.00 33.05 0.0M
2023-12-21 33.20 33.50 32.95 33.55 0.0M
2023-12-20 33.50 33.50 33.00 33.50 0.0M
2023-12-19 33.50 33.50 33.50 33.50 0.0M
2023-12-18 34.50 34.50 33.35 33.50 0.0M
2023-12-15 34.70 35.00 34.50 34.50 0.0M
2023-12-14 34.40 34.55 34.20 34.50 0.0M
2023-12-13 34.35 34.35 33.00 34.20 0.1M
2023-12-12 32.10 32.50 31.95 32.50 0.0M
2023-12-11 31.05 31.20 30.70 31.20 0.0M
2023-12-08 31.15 31.15 31.15 31.15 0.0M
2023-12-07 31.50 31.50 31.35 31.40 0.0M
2023-12-06 31.95 32.25 31.90 32.00 0.0M
2023-12-05 32.05 32.05 30.80 30.85 0.1M
2023-12-04 32.45 33.00 31.75 32.05 0.0M
2023-12-01 32.50 32.50 31.75 31.90 0.1M
2023-11-30 32.00 32.15 31.60 32.00 0.0M
2023-11-29 32.70 32.70 31.45 32.00 0.1M
2023-11-28 32.20 32.90 32.05 32.10 0.0M
2023-11-27 32.90 33.15 32.40 32.60 0.0M
2023-11-24 32.60 33.15 32.55 32.60 0.0M
2023-11-23 33.20 33.20 32.70 32.80 0.0M
2023-11-22 33.45 33.45 32.80 33.15 0.1M
2023-11-21 34.35 34.55 33.60 33.80 0.1M
2023-11-20 32.25 32.30 31.85 32.30 0.1M
2023-11-17 32.35 32.50 31.50 32.05 0.1M
2023-11-16 31.50 31.50 29.80 30.45 0.0M
2023-11-15 29.35 29.45 29.15 29.30 0.0M
2023-11-14 28.35 28.35 28.20 28.20 0.0M
2023-11-13 28.85 28.85 28.15 28.35 0.0M
2023-11-10 28.90 28.90 28.90 28.85 0.0M
2023-11-09 28.45 29.10 28.45 29.10 0.0M
2023-11-08 28.90 28.95 28.40 28.45 0.0M
2023-11-07 29.05 29.05 28.75 28.90 0.0M
2023-11-06 28.80 29.45 28.80 29.05 0.1M
2023-11-03 27.80 28.40 27.80 28.30 0.0M
2023-11-02 27.90 28.35 27.90 28.00 0.0M
2023-11-01 28.05 28.05 27.85 28.05 0.0M
2023-10-31 28.30 28.30 27.00 27.15 0.0M
2023-10-30 28.00 28.20 27.60 28.20 0.0M
2023-10-27 27.60 28.00 27.30 27.85 0.0M
2023-10-26 26.30 26.80 26.30 26.80 0.0M
2023-10-25 27.35 27.65 26.75 26.80 0.1M
2023-10-24 26.05 26.55 26.05 26.40 0.0M
2023-10-20 26.05 26.40 25.65 26.10 0.1M
2023-10-19 26.40 26.45 26.25 26.30 0.0M
2023-10-18 26.00 26.20 26.00 26.10 0.0M
2023-10-17 26.50 26.65 26.00 26.10 0.0M
2023-10-16 25.60 25.60 25.00 25.00 0.0M
2023-10-13 26.00 26.25 25.55 25.60 0.0M
2023-10-12 26.50 26.50 26.20 26.30 0.0M
2023-10-11 25.70 26.20 25.65 26.00 0.1M
2023-10-10 24.75 24.95 24.75 24.95 0.0M
2023-10-09 24.70 24.70 24.20 24.20 0.0M
2023-10-06 25.80 25.80 24.35 24.35 0.0M
2023-10-05 24.20 24.50 24.20 24.50 0.0M
2023-10-04 24.05 24.20 23.85 23.90 0.0M
2023-10-03 25.10 25.45 24.15 24.35 0.0M
2023-09-29 25.05 25.60 25.00 25.10 0.0M
2023-09-28 25.20 25.50 25.00 25.00 0.0M
2023-09-27 25.30 25.40 24.90 25.00 0.0M
2023-09-26 24.75 24.90 24.75 24.90 0.0M
2023-09-25 24.60 25.00 24.60 24.75 0.0M
2023-09-22 24.10 25.25 24.10 25.05 0.1M
2023-09-21 24.20 24.40 24.05 24.10 0.0M
2023-09-20 24.70 24.90 24.55 24.75 0.0M
2023-09-19 24.60 25.40 24.60 25.20 0.0M
2023-09-18 24.95 25.55 24.95 25.20 0.1M
2023-09-15 24.85 25.45 24.85 25.20 0.1M
2023-09-14 24.80 25.30 24.60 24.85 0.0M
2023-09-13 25.45 25.45 24.45 24.55 0.1M
2023-09-12 25.80 25.80 24.50 25.40 0.0M
2023-09-11 26.15 26.75 25.80 26.60 0.0M
2023-09-07 26.75 26.75 26.30 26.45 0.0M
2023-09-06 26.80 27.05 26.50 27.05 0.0M
2023-09-05 26.90 26.90 26.70 26.80 0.0M
2023-09-04 27.05 27.80 26.90 27.40 0.1M
2023-08-31 26.65 27.35 26.55 26.80 0.0M
2023-08-30 27.55 27.60 26.25 26.70 0.1M
2023-08-29 26.55 27.80 26.35 27.60 0.2M
2023-08-28 26.95 27.60 25.55 25.55 0.0M
2023-08-25 25.40 25.80 25.00 25.20 0.0M
2023-08-24 25.50 26.15 25.45 25.95 0.0M
2023-08-23 25.00 25.55 25.00 25.45 0.0M
2023-08-22 25.85 26.20 24.85 25.60 0.1M
2023-08-21 26.05 26.40 25.35 25.70 0.1M
2023-08-18 26.55 27.20 26.30 26.55 0.1M
2023-08-17 24.45 26.25 24.45 26.00 0.4M
2023-08-16 24.65 24.65 24.30 24.35 0.0M
2023-08-15 24.50 24.50 23.75 24.05 0.0M
2023-08-14 23.60 23.60 23.10 23.55 0.0M
2023-08-11 24.70 24.70 23.50 23.60 0.1M
2023-08-10 24.70 24.75 23.60 24.70 0.0M
2023-08-09 24.50 25.15 24.50 24.70 0.1M
2023-08-08 24.70 24.70 24.00 24.00 0.1M
2023-08-07 25.40 25.50 25.10 25.30 0.0M
2023-08-04 26.10 26.10 25.10 25.40 0.2M
2023-08-03 25.70 25.95 25.35 25.55 0.1M
2023-08-02 26.00 26.05 25.40 25.70 0.1M
2023-08-01 26.90 27.50 26.10 26.50 0.1M
2023-07-31 28.40 28.40 26.85 27.10 0.2M
2023-07-28 25.20 26.20 25.00 26.20 0.2M
2023-07-27 26.40 27.00 25.30 26.05 0.3M
2023-07-26 26.55 27.70 26.55 27.05 0.2M
2023-07-25 28.00 28.50 27.40 28.30 0.1M
2023-07-24 27.00 27.35 26.60 26.65 0.1M
2023-07-21 27.00 28.65 27.00 27.80 0.1M
2023-07-20 28.05 28.95 27.80 27.90 0.1M
2023-07-19 27.85 29.05 27.80 28.40 0.2M
2023-07-18 29.30 29.30 28.75 29.10 0.1M
2023-07-14 30.95 31.25 30.55 30.70 0.0M
2023-07-13 29.95 30.80 29.95 30.65 0.1M
2023-07-12 29.80 30.15 29.35 29.90 0.0M
2023-07-11 28.40 29.55 28.35 29.25 0.0M
2023-07-10 28.50 29.00 27.95 28.40 0.1M
2023-07-07 28.15 28.60 27.80 28.50 0.0M
2023-07-06 28.80 28.85 27.80 28.15 0.1M
2023-07-05 29.50 29.50 29.15 29.20 0.0M
2023-07-04 30.05 30.05 29.30 29.90 0.0M
2023-07-03 29.30 30.10 29.25 30.10 0.1M
2023-06-30 28.60 29.20 28.60 29.05 0.0M
2023-06-29 29.65 29.85 29.00 29.25 0.1M
2023-06-28 30.00 30.05 29.10 29.70 0.0M
2023-06-27 29.30 30.35 29.30 30.10 0.0M
2023-06-26 29.95 29.95 29.30 29.30 0.0M
2023-06-23 29.45 29.45 29.05 29.35 0.0M
2023-06-21 29.85 29.85 29.10 29.45 0.0M
2023-06-20 30.50 30.85 30.35 30.60 0.0M
2023-06-19 31.70 31.70 30.45 31.30 0.1M
2023-06-16 32.50 32.90 31.90 32.90 0.1M
2023-06-15 31.95 32.60 31.80 32.60 0.1M
2023-06-14 30.90 31.35 30.60 31.00 0.0M
2023-06-13 30.35 31.05 30.30 31.00 0.0M
2023-06-12 30.25 30.65 29.95 30.35 0.1M
2023-06-09 29.95 30.15 29.65 30.00 0.0M
2023-06-08 29.85 30.15 29.60 29.65 0.0M
2023-06-07 30.00 30.45 29.90 30.30 0.1M
2023-06-06 29.40 30.05 29.10 29.40 0.1M
2023-06-05 29.25 29.75 29.25 29.65 0.1M
2023-06-02 29.05 29.85 28.50 29.25 0.1M
2023-06-01 27.00 27.75 27.00 27.10 0.0M
2023-05-31 27.55 27.70 26.55 26.95 0.1M
2023-05-30 29.00 29.05 28.10 28.80 0.0M
2023-05-29 29.00 29.30 28.50 28.75 0.0M
2023-05-25 29.10 29.45 28.45 29.00 0.1M
2023-05-24 29.10 29.10 28.35 28.40 0.0M
2023-05-23 30.50 30.70 29.40 29.50 0.1M
2023-05-22 30.40 31.95 30.40 31.70 0.0M
2023-05-19 31.45 31.70 31.05 31.40 0.1M
2023-05-18 31.95 33.25 30.20 33.00 0.1M
2023-05-17 29.80 30.20 29.25 29.45 0.1M
2023-05-16 29.55 31.15 29.55 30.85 0.1M
2023-05-15 28.60 29.65 28.50 29.15 0.1M
2023-05-12 28.80 28.80 28.20 28.50 0.1M
2023-05-11 27.25 27.45 26.85 27.15 0.0M
2023-05-10 27.10 27.10 26.50 26.95 0.1M
2023-05-09 28.60 28.80 27.65 27.80 0.0M
2023-05-08 28.60 28.85 28.35 28.55 0.1M
2023-05-05 28.70 29.15 28.60 28.65 0.0M
2023-05-04 27.40 28.50 27.30 27.65 0.1M
2023-05-03 27.50 27.50 26.00 26.80 0.0M
2023-05-02 29.30 29.30 27.70 28.05 0.0M
2023-04-28 28.40 28.40 28.40 28.40 0.0M
2023-04-27 27.60 28.40 27.55 28.20 0.0M
2023-04-26 28.10 28.65 27.80 28.65 0.0M
2023-04-25 28.80 28.80 28.00 28.15 0.0M
2023-04-24 29.60 29.60 29.30 29.60 0.0M
2023-04-21 30.65 30.75 29.60 30.00 0.0M
2023-04-20 30.65 30.75 30.20 30.40 0.0M
2023-04-19 31.50 31.55 30.45 30.60 0.0M
2023-04-18 31.40 31.95 30.20 30.75 0.1M
2023-04-17 29.70 31.40 29.70 31.40 0.0M
2023-04-14 29.95 30.00 29.20 29.70 0.0M
2023-04-13 28.90 29.80 28.45 29.80 0.0M
2023-04-12 29.60 29.60 28.30 28.75 0.0M
2023-04-11 30.15 30.20 29.30 29.85 0.0M
2023-04-06 29.80 29.95 29.40 29.70 0.0M
2023-04-04 31.60 31.60 30.95 31.10 0.0M
2023-04-03 32.85 32.85 31.95 32.30 0.0M
2023-03-31 33.80 33.80 32.30 33.20 0.0M
2023-03-30 32.25 32.30 31.75 31.85 0.1M
2023-03-29 31.25 31.70 30.50 30.85 0.0M
2023-03-28 29.80 30.30 29.50 30.25 0.0M
2023-03-27 29.50 29.50 29.00 29.20 0.0M
2023-03-24 29.65 30.00 29.25 29.50 0.1M
2023-03-23 27.90 29.15 27.90 28.90 0.1M
2023-03-22 30.10 30.10 27.80 27.90 0.1M
2023-03-21 29.90 30.45 29.45 30.10 0.0M
2023-03-20 30.90 30.95 29.85 29.90 0.0M
2023-03-17 30.60 31.20 30.55 30.85 0.0M
2023-03-16 29.90 29.95 29.15 29.20 0.0M
2023-03-15 30.05 30.70 29.95 29.95 0.0M
2023-03-14 29.75 29.75 29.00 29.25 0.0M
2023-03-13 29.20 30.30 29.20 29.75 0.0M
2023-03-10 28.75 28.90 28.10 28.10 0.1M
2023-03-09 29.50 29.95 29.10 29.10 0.0M
2023-03-08 30.00 30.00 29.55 29.60 0.0M
2023-03-07 31.10 31.10 30.00 30.15 0.0M
2023-03-06 32.30 32.30 30.75 31.25 0.0M
2023-03-03 31.55 31.60 31.00 31.50 0.0M
2023-03-02 31.00 31.15 30.60 30.85 0.0M
2023-03-01 30.50 31.05 30.50 30.90 0.0M
2023-02-28 30.20 30.50 29.05 30.15 0.1M
2023-02-27 29.80 30.05 29.20 29.60 0.1M
2023-02-24 30.55 30.60 30.00 30.05 0.0M
2023-02-23 30.60 31.45 30.60 31.15 0.0M
2023-02-22 30.60 30.80 29.95 30.25 0.0M
2023-02-21 31.90 32.20 31.35 31.85 0.1M
2023-02-20 32.10 32.70 31.70 32.40 0.0M
2023-02-17 32.85 32.95 32.00 32.15 0.1M
2023-02-16 32.70 34.20 32.40 33.50 0.1M
2023-02-15 32.80 32.80 31.90 32.30 0.0M
2023-02-14 32.60 33.10 32.55 32.80 0.0M
2023-02-13 31.95 32.65 31.55 32.20 0.0M
2023-02-10 33.45 33.45 32.65 32.90 0.0M
2023-02-09 32.75 34.10 32.70 33.95 0.1M
2023-02-08 32.95 33.05 32.00 32.20 0.0M
2023-02-07 32.70 32.90 32.30 32.70 0.0M
2023-02-06 32.60 33.05 32.45 32.50 0.0M
2023-02-03 34.20 34.75 33.55 34.30 0.1M
2023-02-02 34.25 35.20 33.85 33.85 0.1M
2023-02-01 32.80 33.50 32.35 33.30 0.0M
2023-01-31 32.35 32.50 31.60 32.25 0.1M
2023-01-30 34.05 34.45 31.70 32.85 0.2M
2023-01-27 34.70 36.00 34.60 35.35 0.1M
2023-01-26 33.10 34.20 33.05 34.20 0.1M
2023-01-20 32.90 33.40 32.00 33.00 0.1M
2023-01-19 32.75 33.00 32.10 32.45 0.1M
2023-01-18 33.45 33.85 32.50 33.70 0.1M
2023-01-17 35.75 35.75 33.85 34.55 0.1M
2023-01-16 34.10 35.50 34.10 35.00 0.1M
2023-01-13 32.85 34.20 32.70 34.10 0.0M
2023-01-12 33.60 33.80 32.50 32.85 0.1M
2023-01-11 34.50 35.55 33.50 33.80 0.1M
2023-01-10 34.60 34.70 33.90 33.90 0.2M
2023-01-09 35.25 36.50 34.10 36.50 0.1M
2023-01-06 35.30 35.35 33.90 34.40 0.1M
2023-01-05 36.00 36.65 35.00 36.00 0.1M
2023-01-04 33.20 35.85 33.15 35.85 0.2M
2023-01-03 32.80 32.80 31.25 32.50 0.0M